6845 アズビル(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,330 | 1,430 | 1,300 | 1,380 | 286,000 | 172.50 |
| 1987-12-26 | 1,370 | 1,390 | 1,350 | 1,350 | 240,000 | 168.75 |
| 1987-12-25 | 1,370 | 1,400 | 1,310 | 1,370 | 856,000 | 171.25 |
| 1987-12-24 | 1,370 | 1,390 | 1,350 | 1,370 | 604,000 | 171.25 |
| 1987-12-23 | 1,350 | 1,390 | 1,330 | 1,340 | 390,000 | 167.50 |
| 1987-12-22 | 1,390 | 1,400 | 1,350 | 1,370 | 589,000 | 171.25 |
| 1987-12-21 | 1,350 | 1,400 | 1,330 | 1,400 | 1,400,000 | 175 |
| 1987-12-18 | 1,290 | 1,350 | 1,290 | 1,350 | 1,117,000 | 168.75 |
| 1987-12-17 | 1,310 | 1,310 | 1,260 | 1,280 | 193,000 | 160 |
| 1987-12-16 | 1,300 | 1,350 | 1,280 | 1,280 | 1,264,000 | 160 |
| 1987-12-15 | 1,300 | 1,310 | 1,270 | 1,280 | 1,396,000 | 160 |
| 1987-12-14 | 1,190 | 1,280 | 1,190 | 1,260 | 1,121,000 | 157.50 |
| 1987-12-11 | 1,190 | 1,200 | 1,170 | 1,190 | 538,000 | 148.75 |
| 1987-12-10 | 1,180 | 1,210 | 1,160 | 1,210 | 361,000 | 151.25 |
| 1987-12-09 | 1,200 | 1,220 | 1,150 | 1,180 | 691,000 | 147.50 |
| 1987-12-08 | 1,180 | 1,200 | 1,120 | 1,200 | 1,041,000 | 150 |
| 1987-12-07 | 1,090 | 1,180 | 1,090 | 1,150 | 597,000 | 143.75 |
| 1987-12-05 | 1,090 | 1,090 | 1,080 | 1,090 | 105,000 | 136.25 |
| 1987-12-04 | 1,060 | 1,080 | 1,050 | 1,060 | 112,000 | 132.50 |
| 1987-12-03 | 1,040 | 1,060 | 1,040 | 1,050 | 57,000 | 131.25 |
| 1987-12-02 | 1,030 | 1,060 | 1,010 | 1,050 | 74,000 | 131.25 |
| 1987-12-01 | 990 | 1,030 | 990 | 1,020 | 137,000 | 127.50 |
| 1987-11-30 | 1,030 | 1,040 | 1,030 | 1,030 | 56,000 | 128.75 |
| 1987-11-28 | 1,030 | 1,060 | 1,030 | 1,060 | 28,000 | 132.50 |
| 1987-11-27 | 1,050 | 1,060 | 1,050 | 1,050 | 173,000 | 131.25 |
| 1987-11-26 | 1,080 | 1,080 | 1,040 | 1,050 | 199,000 | 131.25 |
| 1987-11-25 | 1,070 | 1,070 | 1,050 | 1,060 | 114,000 | 132.50 |
| 1987-11-24 | 1,030 | 1,050 | 1,030 | 1,030 | 153,000 | 128.75 |
| 1987-11-20 | 1,010 | 1,030 | 1,010 | 1,020 | 55,000 | 127.50 |
| 1987-11-19 | 1,050 | 1,060 | 1,030 | 1,030 | 55,000 | 128.75 |
| 1987-11-18 | 1,020 | 1,060 | 1,020 | 1,060 | 71,000 | 132.50 |
| 1987-11-17 | 1,010 | 1,070 | 1,010 | 1,020 | 38,000 | 127.50 |
| 1987-11-16 | 1,050 | 1,060 | 1,040 | 1,050 | 40,000 | 131.25 |
| 1987-11-13 | 1,060 | 1,080 | 1,030 | 1,050 | 142,000 | 131.25 |
| 1987-11-12 | 979 | 1,020 | 975 | 1,020 | 33,000 | 127.50 |
| 1987-11-11 | 980 | 1,000 | 930 | 969 | 175,000 | 121.13 |
| 1987-11-10 | 982 | 983 | 980 | 980 | 329,000 | 122.50 |
| 1987-11-09 | 981 | 985 | 981 | 983 | 50,000 | 122.88 |
| 1987-11-07 | 986 | 986 | 981 | 981 | 157,000 | 122.63 |
| 1987-11-06 | 1,000 | 1,010 | 990 | 992 | 315,000 | 124 |
| 1987-11-05 | 1,000 | 1,010 | 990 | 1,000 | 99,000 | 125 |
| 1987-11-04 | 1,020 | 1,040 | 1,010 | 1,040 | 33,000 | 130 |
| 1987-11-02 | 1,060 | 1,060 | 1,040 | 1,060 | 27,000 | 132.50 |
| 1987-10-31 | 1,040 | 1,070 | 1,040 | 1,050 | 58,000 | 131.25 |
| 1987-10-30 | 1,030 | 1,060 | 1,010 | 1,060 | 85,000 | 132.50 |
| 1987-10-29 | 980 | 1,030 | 980 | 987 | 236,000 | 123.38 |
| 1987-10-28 | 1,060 | 1,100 | 1,050 | 1,080 | 111,000 | 135 |
| 1987-10-27 | 1,000 | 1,100 | 990 | 1,100 | 215,000 | 137.50 |
| 1987-10-26 | 1,050 | 1,060 | 990 | 1,000 | 118,000 | 125 |
| 1987-10-24 | 1,020 | 1,040 | 1,000 | 1,030 | 185,000 | 128.75 |
| 1987-10-23 | 1,010 | 1,020 | 980 | 980 | 260,000 | 122.50 |
| 1987-10-22 | 1,160 | 1,230 | 1,100 | 1,150 | 332,000 | 143.75 |
| 1987-10-21 | 1,100 | 1,200 | 1,090 | 1,150 | 379,000 | 143.75 |
| 1987-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 57,000 | 137.50 |
| 1987-10-19 | 1,300 | 1,350 | 1,300 | 1,300 | 162,000 | 162.50 |
| 1987-10-16 | 1,300 | 1,360 | 1,290 | 1,360 | 109,000 | 170 |
| 1987-10-15 | 1,360 | 1,380 | 1,320 | 1,340 | 122,000 | 167.50 |
| 1987-10-14 | 1,430 | 1,430 | 1,370 | 1,370 | 45,000 | 171.25 |
| 1987-10-13 | 1,360 | 1,430 | 1,350 | 1,390 | 175,000 | 173.75 |
| 1987-10-12 | 1,360 | 1,400 | 1,360 | 1,400 | 17,000 | 175 |
| 1987-10-09 | 1,450 | 1,470 | 1,410 | 1,410 | 124,000 | 176.25 |
| 1987-10-08 | 1,460 | 1,500 | 1,460 | 1,500 | 351,000 | 187.50 |
| 1987-10-07 | 1,450 | 1,500 | 1,450 | 1,460 | 558,000 | 182.50 |
| 1987-10-06 | 1,350 | 1,490 | 1,350 | 1,490 | 263,000 | 186.25 |
| 1987-10-05 | 1,390 | 1,400 | 1,350 | 1,350 | 133,000 | 168.75 |
| 1987-10-03 | 1,360 | 1,380 | 1,350 | 1,350 | 151,000 | 168.75 |
| 1987-10-02 | 1,420 | 1,420 | 1,320 | 1,370 | 50,000 | 171.25 |
| 1987-10-01 | 1,450 | 1,460 | 1,390 | 1,390 | 218,000 | 173.75 |
| 1987-09-30 | 1,470 | 1,500 | 1,430 | 1,490 | 441,000 | 186.25 |
| 1987-09-29 | 1,390 | 1,520 | 1,340 | 1,520 | 947,000 | 190 |
| 1987-09-28 | 1,370 | 1,380 | 1,330 | 1,380 | 165,000 | 172.50 |
| 1987-09-26 | 1,330 | 1,390 | 1,330 | 1,390 | 1,222,000 | 173.75 |
| 1987-09-25 | 1,240 | 1,310 | 1,230 | 1,300 | 738,000 | 162.50 |
| 1987-09-24 | 1,230 | 1,230 | 1,210 | 1,220 | 133,000 | 152.50 |
| 1987-09-22 | 1,180 | 1,200 | 1,180 | 1,190 | 64,000 | 148.75 |
| 1987-09-21 | 1,200 | 1,200 | 1,180 | 1,190 | 112,000 | 148.75 |
| 1987-09-18 | 1,220 | 1,250 | 1,220 | 1,220 | 282,000 | 152.50 |
| 1987-09-17 | 1,230 | 1,230 | 1,190 | 1,210 | 292,000 | 151.25 |
| 1987-09-16 | 1,200 | 1,220 | 1,170 | 1,220 | 246,000 | 152.50 |
| 1987-09-14 | 1,190 | 1,190 | 1,170 | 1,190 | 232,000 | 148.75 |
| 1987-09-11 | 1,110 | 1,180 | 1,110 | 1,180 | 196,000 | 147.50 |
| 1987-09-10 | 1,100 | 1,140 | 1,090 | 1,110 | 28,000 | 138.75 |
| 1987-09-09 | 1,150 | 1,160 | 1,130 | 1,140 | 113,000 | 142.50 |
| 1987-09-08 | 1,130 | 1,140 | 1,100 | 1,130 | 38,000 | 141.25 |
| 1987-09-07 | 1,110 | 1,120 | 1,090 | 1,090 | 54,000 | 136.25 |
| 1987-09-05 | 1,140 | 1,140 | 1,120 | 1,120 | 46,000 | 140 |
| 1987-09-04 | 1,100 | 1,120 | 1,100 | 1,120 | 98,000 | 140 |
| 1987-09-03 | 1,100 | 1,120 | 1,070 | 1,100 | 91,000 | 137.50 |
| 1987-09-02 | 1,130 | 1,130 | 1,100 | 1,120 | 76,000 | 140 |
| 1987-09-01 | 1,120 | 1,130 | 1,100 | 1,130 | 76,000 | 141.25 |
| 1987-08-31 | 1,110 | 1,140 | 1,100 | 1,100 | 78,000 | 137.50 |
| 1987-08-29 | 1,140 | 1,140 | 1,110 | 1,110 | 25,000 | 138.75 |
| 1987-08-28 | 1,140 | 1,150 | 1,120 | 1,140 | 439,000 | 142.50 |
| 1987-08-27 | 1,150 | 1,160 | 1,130 | 1,150 | 225,000 | 143.75 |
| 1987-08-26 | 1,140 | 1,150 | 1,140 | 1,140 | 148,000 | 142.50 |
| 1987-08-25 | 1,130 | 1,140 | 1,120 | 1,120 | 27,000 | 140 |
| 1987-08-24 | 1,120 | 1,140 | 1,120 | 1,120 | 38,000 | 140 |
| 1987-08-22 | 1,110 | 1,180 | 1,100 | 1,180 | 72,000 | 147.50 |
| 1987-08-21 | 1,140 | 1,170 | 1,120 | 1,120 | 113,000 | 140 |
| 1987-08-20 | 1,120 | 1,130 | 1,100 | 1,130 | 112,000 | 141.25 |
| 1987-08-19 | 1,120 | 1,140 | 1,070 | 1,100 | 329,000 | 137.50 |
| 1987-08-18 | 1,230 | 1,230 | 1,170 | 1,200 | 154,000 | 150 |
| 1987-08-17 | 1,210 | 1,230 | 1,190 | 1,230 | 618,000 | 153.75 |
| 1987-08-14 | 1,220 | 1,240 | 1,210 | 1,220 | 843,000 | 152.50 |
| 1987-08-13 | 1,160 | 1,220 | 1,150 | 1,200 | 1,702,000 | 150 |
| 1987-08-12 | 1,110 | 1,160 | 1,090 | 1,140 | 671,000 | 142.50 |
| 1987-08-11 | 1,080 | 1,120 | 1,080 | 1,110 | 50,000 | 138.75 |
| 1987-08-10 | 1,090 | 1,120 | 1,090 | 1,090 | 97,000 | 136.25 |
| 1987-08-07 | 1,110 | 1,120 | 1,100 | 1,110 | 204,000 | 138.75 |
| 1987-08-06 | 1,110 | 1,130 | 1,110 | 1,130 | 383,000 | 141.25 |
| 1987-08-05 | 1,100 | 1,110 | 1,060 | 1,090 | 178,000 | 136.25 |
| 1987-08-04 | 1,060 | 1,080 | 1,060 | 1,060 | 133,000 | 132.50 |
| 1987-08-03 | 1,130 | 1,130 | 1,070 | 1,080 | 175,000 | 135 |
| 1987-08-01 | 1,110 | 1,120 | 1,100 | 1,110 | 280,000 | 138.75 |
| 1987-07-31 | 1,100 | 1,160 | 1,090 | 1,120 | 1,956,000 | 140 |
| 1987-07-30 | 1,050 | 1,080 | 1,040 | 1,070 | 700,000 | 133.75 |
| 1987-07-29 | 999 | 1,020 | 990 | 1,010 | 180,000 | 126.25 |
| 1987-07-28 | 961 | 970 | 961 | 970 | 30,000 | 121.25 |
| 1987-07-27 | 979 | 979 | 950 | 960 | 20,000 | 120 |
| 1987-07-25 | 990 | 990 | 980 | 980 | 38,000 | 122.50 |
| 1987-07-24 | 945 | 972 | 945 | 970 | 37,000 | 121.25 |
| 1987-07-23 | 960 | 961 | 945 | 945 | 57,000 | 118.13 |
| 1987-07-22 | 972 | 980 | 950 | 960 | 41,000 | 120 |
| 1987-07-21 | 970 | 980 | 960 | 970 | 57,000 | 121.25 |
| 1987-07-20 | 1,030 | 1,030 | 950 | 980 | 73,000 | 122.50 |
| 1987-07-17 | 965 | 1,000 | 965 | 1,000 | 84,000 | 125 |
| 1987-07-16 | 961 | 980 | 960 | 960 | 75,000 | 120 |
| 1987-07-15 | 970 | 990 | 970 | 990 | 19,000 | 123.75 |
| 1987-07-14 | 966 | 967 | 966 | 966 | 6,000 | 120.75 |
| 1987-07-13 | 980 | 980 | 965 | 966 | 26,000 | 120.75 |
| 1987-07-10 | 965 | 991 | 963 | 990 | 50,000 | 123.75 |
| 1987-07-09 | 966 | 970 | 950 | 961 | 53,000 | 120.13 |
| 1987-07-08 | 970 | 975 | 961 | 961 | 54,000 | 120.13 |
| 1987-07-07 | 981 | 981 | 950 | 960 | 95,000 | 120 |
| 1987-07-06 | 1,000 | 1,010 | 980 | 980 | 80,000 | 122.50 |
| 1987-07-04 | 1,030 | 1,030 | 1,000 | 1,010 | 36,000 | 126.25 |
| 1987-07-03 | 1,050 | 1,050 | 1,020 | 1,040 | 54,000 | 130 |
| 1987-07-02 | 1,020 | 1,040 | 1,000 | 1,040 | 87,000 | 130 |
| 1987-07-01 | 1,010 | 1,030 | 997 | 1,000 | 144,000 | 125 |
| 1987-06-30 | 1,010 | 1,050 | 1,010 | 1,020 | 85,000 | 127.50 |
| 1987-06-29 | 1,040 | 1,050 | 1,000 | 1,010 | 66,000 | 126.25 |
| 1987-06-27 | 1,060 | 1,080 | 1,050 | 1,070 | 90,000 | 133.75 |
| 1987-06-26 | 1,080 | 1,110 | 1,050 | 1,080 | 712,000 | 135 |
| 1987-06-25 | 1,060 | 1,070 | 1,050 | 1,070 | 239,000 | 133.75 |
| 1987-06-24 | 1,070 | 1,080 | 1,050 | 1,070 | 431,000 | 133.75 |
| 1987-06-23 | 1,050 | 1,070 | 1,030 | 1,070 | 541,000 | 133.75 |
| 1987-06-22 | 1,050 | 1,050 | 1,010 | 1,040 | 190,000 | 130 |
| 1987-06-19 | 990 | 1,050 | 980 | 985 | 225,000 | 123.13 |
| 1987-06-18 | 1,020 | 1,020 | 990 | 1,010 | 86,000 | 126.25 |
| 1987-06-17 | 1,030 | 1,040 | 1,000 | 1,010 | 165,000 | 126.25 |
| 1987-06-16 | 1,070 | 1,070 | 1,030 | 1,030 | 619,000 | 128.75 |
| 1987-06-15 | 1,020 | 1,030 | 1,020 | 1,030 | 546,000 | 128.75 |
| 1987-06-12 | 980 | 990 | 965 | 990 | 189,000 | 123.75 |
| 1987-06-11 | 950 | 980 | 950 | 980 | 124,000 | 122.50 |
| 1987-06-10 | 960 | 965 | 953 | 953 | 67,000 | 119.13 |
| 1987-06-09 | 982 | 985 | 960 | 960 | 85,000 | 120 |
| 1987-06-08 | 976 | 985 | 975 | 980 | 86,000 | 122.50 |
| 1987-06-06 | 975 | 978 | 970 | 975 | 79,000 | 121.88 |
| 1987-06-05 | 982 | 990 | 970 | 973 | 178,000 | 121.63 |
| 1987-06-04 | 947 | 973 | 947 | 973 | 236,000 | 121.63 |
| 1987-06-03 | 940 | 950 | 940 | 945 | 196,000 | 118.13 |
| 1987-06-02 | 955 | 959 | 945 | 956 | 151,000 | 119.50 |
| 1987-06-01 | 960 | 960 | 940 | 942 | 142,000 | 117.75 |
| 1987-05-30 | 946 | 960 | 946 | 957 | 84,000 | 119.63 |
| 1987-05-29 | 936 | 955 | 935 | 955 | 59,000 | 119.38 |
| 1987-05-28 | 950 | 960 | 930 | 930 | 381,000 | 116.25 |
| 1987-05-27 | 952 | 953 | 939 | 939 | 898,000 | 117.38 |
| 1987-05-26 | 910 | 928 | 910 | 927 | 335,000 | 115.88 |
| 1987-05-25 | 910 | 915 | 909 | 912 | 105,000 | 114 |
| 1987-05-23 | 913 | 913 | 900 | 910 | 60,000 | 113.75 |
| 1987-05-22 | 910 | 913 | 901 | 913 | 178,000 | 114.13 |
| 1987-05-21 | 914 | 920 | 895 | 900 | 273,000 | 112.50 |
| 1987-05-20 | 894 | 930 | 884 | 917 | 733,000 | 114.63 |
| 1987-05-19 | 849 | 890 | 849 | 885 | 217,000 | 110.63 |
| 1987-05-18 | 860 | 860 | 832 | 850 | 228,000 | 106.25 |
| 1987-05-15 | 850 | 865 | 850 | 858 | 165,000 | 107.25 |
| 1987-05-14 | 850 | 860 | 845 | 845 | 567,000 | 105.63 |
| 1987-05-13 | 810 | 852 | 810 | 831 | 730,000 | 103.88 |
| 1987-05-12 | 820 | 820 | 810 | 810 | 28,000 | 101.25 |
| 1987-05-11 | 831 | 835 | 815 | 820 | 53,000 | 102.50 |
| 1987-05-08 | 839 | 839 | 830 | 830 | 40,000 | 103.75 |
| 1987-05-07 | 828 | 840 | 810 | 840 | 148,000 | 105 |
| 1987-05-06 | 814 | 814 | 807 | 808 | 108,000 | 101 |
| 1987-05-02 | 809 | 812 | 806 | 811 | 43,000 | 101.38 |
| 1987-05-01 | 811 | 816 | 805 | 809 | 109,000 | 101.13 |
| 1987-04-30 | 801 | 805 | 790 | 804 | 162,000 | 100.50 |
| 1987-04-28 | 789 | 789 | 775 | 789 | 157,000 | 98.63 |
| 1987-04-27 | 780 | 789 | 771 | 771 | 337,000 | 96.38 |
| 1987-04-24 | 788 | 789 | 771 | 780 | 52,000 | 97.50 |
| 1987-04-23 | 801 | 805 | 789 | 789 | 31,000 | 98.63 |
| 1987-04-22 | 800 | 801 | 795 | 800 | 52,000 | 100 |
| 1987-04-21 | 815 | 820 | 790 | 790 | 209,000 | 98.75 |
| 1987-04-20 | 771 | 825 | 771 | 820 | 160,000 | 102.50 |
| 1987-04-17 | 766 | 789 | 766 | 779 | 116,000 | 97.38 |
| 1987-04-16 | 740 | 765 | 739 | 765 | 172,000 | 95.63 |
| 1987-04-15 | 750 | 760 | 727 | 739 | 313,000 | 92.38 |
| 1987-04-14 | 780 | 790 | 760 | 760 | 241,000 | 95 |
| 1987-04-13 | 781 | 786 | 780 | 780 | 134,000 | 97.50 |
| 1987-04-10 | 810 | 810 | 791 | 792 | 80,000 | 99 |
| 1987-04-09 | 812 | 818 | 810 | 818 | 69,000 | 102.25 |
| 1987-04-08 | 800 | 810 | 780 | 802 | 281,000 | 100.25 |
| 1987-04-07 | 810 | 810 | 800 | 810 | 44,000 | 101.25 |
| 1987-04-06 | 830 | 836 | 820 | 820 | 56,000 | 102.50 |
| 1987-04-04 | 840 | 840 | 830 | 830 | 68,000 | 103.75 |
| 1987-04-03 | 849 | 849 | 839 | 840 | 71,000 | 105 |
| 1987-04-02 | 849 | 857 | 840 | 849 | 68,000 | 106.13 |
| 1987-04-01 | 801 | 829 | 801 | 829 | 102,000 | 103.63 |
| 1987-03-31 | 810 | 824 | 780 | 785 | 400,000 | 98.13 |
| 1987-03-28 | 870 | 880 | 870 | 880 | 101,000 | 110 |
| 1987-03-27 | 870 | 880 | 870 | 880 | 79,000 | 110 |
| 1987-03-26 | 882 | 885 | 871 | 880 | 224,000 | 110 |
| 1987-03-25 | 895 | 900 | 880 | 880 | 173,000 | 110 |
| 1987-03-24 | 893 | 900 | 890 | 895 | 162,000 | 111.88 |
| 1987-03-23 | 900 | 900 | 888 | 900 | 191,000 | 112.50 |
| 1987-03-20 | 900 | 900 | 890 | 890 | 310,000 | 111.25 |
| 1987-03-19 | 900 | 910 | 890 | 890 | 458,000 | 111.25 |
| 1987-03-18 | 890 | 906 | 890 | 898 | 150,000 | 112.25 |
| 1987-03-17 | 910 | 915 | 888 | 888 | 298,000 | 111 |
| 1987-03-16 | 921 | 925 | 910 | 915 | 425,000 | 114.38 |
| 1987-03-13 | 940 | 950 | 931 | 931 | 383,000 | 116.38 |
| 1987-03-12 | 935 | 970 | 935 | 945 | 205,000 | 118.13 |
| 1987-03-11 | 949 | 950 | 940 | 940 | 32,000 | 117.50 |
| 1987-03-10 | 959 | 970 | 950 | 950 | 47,000 | 118.75 |
| 1987-03-09 | 930 | 960 | 925 | 960 | 239,000 | 120 |
| 1987-03-07 | 935 | 936 | 925 | 925 | 108,000 | 115.63 |
| 1987-03-06 | 950 | 951 | 931 | 935 | 78,000 | 116.88 |
| 1987-03-05 | 957 | 957 | 950 | 950 | 52,000 | 118.75 |
| 1987-03-04 | 955 | 980 | 955 | 957 | 156,000 | 119.63 |
| 1987-03-03 | 970 | 980 | 961 | 962 | 44,000 | 120.25 |
| 1987-03-02 | 941 | 980 | 941 | 980 | 84,000 | 122.50 |
| 1987-02-28 | 936 | 945 | 931 | 931 | 111,000 | 116.38 |
| 1987-02-27 | 939 | 952 | 930 | 936 | 272,000 | 117 |
| 1987-02-26 | 981 | 989 | 945 | 945 | 240,000 | 118.13 |
| 1987-02-25 | 990 | 1,000 | 990 | 1,000 | 123,000 | 125 |
| 1987-02-24 | 1,000 | 1,030 | 1,000 | 1,030 | 104,000 | 128.75 |
| 1987-02-23 | 1,030 | 1,050 | 1,030 | 1,030 | 27,000 | 128.75 |
| 1987-02-20 | 1,030 | 1,040 | 1,010 | 1,030 | 84,000 | 128.75 |
| 1987-02-19 | 990 | 1,030 | 990 | 1,010 | 201,000 | 126.25 |
| 1987-02-18 | 980 | 980 | 960 | 980 | 196,000 | 122.50 |
| 1987-02-17 | 990 | 995 | 959 | 960 | 625,000 | 120 |
| 1987-02-16 | 990 | 1,000 | 990 | 990 | 92,000 | 123.75 |
| 1987-02-13 | 1,010 | 1,010 | 999 | 999 | 135,000 | 124.88 |
| 1987-02-12 | 1,020 | 1,040 | 1,000 | 1,000 | 228,000 | 125 |
| 1987-02-09 | 1,020 | 1,030 | 1,010 | 1,030 | 46,000 | 128.75 |
| 1987-02-07 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 128.75 |
| 1987-02-06 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 127.50 |
| 1987-02-05 | 1,010 | 1,030 | 1,000 | 1,020 | 161,000 | 127.50 |
| 1987-02-04 | 1,010 | 1,030 | 1,010 | 1,030 | 138,000 | 128.75 |
| 1987-02-03 | 1,060 | 1,070 | 1,020 | 1,030 | 120,000 | 128.75 |
| 1987-02-02 | 1,050 | 1,070 | 1,050 | 1,060 | 91,000 | 132.50 |
| 1987-01-31 | 1,020 | 1,060 | 1,010 | 1,060 | 105,000 | 132.50 |
| 1987-01-30 | 1,020 | 1,030 | 1,000 | 1,000 | 160,000 | 125 |
| 1987-01-29 | 1,010 | 1,040 | 1,010 | 1,040 | 31,000 | 130 |
| 1987-01-28 | 1,040 | 1,040 | 1,010 | 1,010 | 116,000 | 126.25 |
| 1987-01-27 | 1,040 | 1,050 | 1,030 | 1,030 | 46,000 | 128.75 |
| 1987-01-26 | 1,040 | 1,050 | 1,030 | 1,040 | 71,000 | 130 |
| 1987-01-24 | 1,040 | 1,050 | 1,030 | 1,050 | 90,000 | 131.25 |
| 1987-01-23 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 | 130 |
| 1987-01-22 | 1,050 | 1,060 | 1,030 | 1,040 | 51,000 | 130 |
| 1987-01-21 | 1,040 | 1,060 | 1,040 | 1,050 | 33,000 | 131.25 |
| 1987-01-20 | 1,030 | 1,040 | 1,020 | 1,020 | 59,000 | 127.50 |
| 1987-01-19 | 1,040 | 1,050 | 1,020 | 1,040 | 103,000 | 130 |
| 1987-01-16 | 1,060 | 1,060 | 1,000 | 1,020 | 115,000 | 127.50 |
| 1987-01-14 | 1,090 | 1,090 | 1,060 | 1,060 | 29,000 | 132.50 |
| 1987-01-13 | 1,090 | 1,100 | 1,080 | 1,100 | 35,000 | 137.50 |
| 1987-01-12 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 137.50 |
| 1987-01-09 | 1,090 | 1,120 | 1,090 | 1,120 | 43,000 | 140 |
| 1987-01-08 | 1,140 | 1,140 | 1,100 | 1,100 | 65,000 | 137.50 |
| 1987-01-07 | 1,120 | 1,120 | 1,080 | 1,080 | 385,000 | 135 |
| 1987-01-06 | 1,120 | 1,120 | 1,110 | 1,110 | 35,000 | 138.75 |
| 1987-01-05 | 1,120 | 1,120 | 1,120 | 1,120 | 22,000 | 140 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
